2802 味の素(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,211 | 1,221 | 1,211 | 1,220 | 918,000 | 610 |
| 2004-12-29 | 1,226 | 1,232 | 1,213 | 1,213 | 1,510,000 | 606.50 |
| 2004-12-28 | 1,230 | 1,233 | 1,222 | 1,225 | 1,021,000 | 612.50 |
| 2004-12-27 | 1,225 | 1,232 | 1,221 | 1,229 | 1,002,000 | 614.50 |
| 2004-12-24 | 1,224 | 1,236 | 1,221 | 1,235 | 2,477,000 | 617.50 |
| 2004-12-22 | 1,216 | 1,225 | 1,215 | 1,219 | 2,667,000 | 609.50 |
| 2004-12-21 | 1,207 | 1,215 | 1,206 | 1,211 | 2,538,000 | 605.50 |
| 2004-12-20 | 1,188 | 1,202 | 1,186 | 1,200 | 2,287,000 | 600 |
| 2004-12-17 | 1,173 | 1,189 | 1,172 | 1,186 | 2,185,000 | 593 |
| 2004-12-16 | 1,174 | 1,175 | 1,166 | 1,172 | 1,916,000 | 586 |
| 2004-12-15 | 1,175 | 1,182 | 1,175 | 1,177 | 2,399,000 | 588.50 |
| 2004-12-14 | 1,176 | 1,180 | 1,170 | 1,177 | 2,114,000 | 588.50 |
| 2004-12-13 | 1,170 | 1,182 | 1,167 | 1,180 | 2,611,000 | 590 |
| 2004-12-10 | 1,164 | 1,169 | 1,162 | 1,162 | 5,690,000 | 581 |
| 2004-12-09 | 1,182 | 1,183 | 1,163 | 1,166 | 2,927,000 | 583 |
| 2004-12-08 | 1,171 | 1,181 | 1,167 | 1,178 | 1,836,000 | 589 |
| 2004-12-07 | 1,174 | 1,176 | 1,170 | 1,171 | 1,459,000 | 585.50 |
| 2004-12-06 | 1,176 | 1,176 | 1,167 | 1,171 | 1,437,000 | 585.50 |
| 2004-12-03 | 1,175 | 1,178 | 1,173 | 1,177 | 1,622,000 | 588.50 |
| 2004-12-02 | 1,164 | 1,175 | 1,163 | 1,173 | 2,343,000 | 586.50 |
| 2004-12-01 | 1,165 | 1,166 | 1,159 | 1,161 | 1,309,000 | 580.50 |
| 2004-11-30 | 1,168 | 1,168 | 1,165 | 1,165 | 1,880,000 | 582.50 |
| 2004-11-29 | 1,170 | 1,173 | 1,165 | 1,170 | 2,027,000 | 585 |
| 2004-11-26 | 1,175 | 1,179 | 1,167 | 1,169 | 1,789,000 | 584.50 |
| 2004-11-25 | 1,179 | 1,181 | 1,173 | 1,177 | 2,355,000 | 588.50 |
| 2004-11-24 | 1,175 | 1,176 | 1,170 | 1,176 | 2,300,000 | 588 |
| 2004-11-22 | 1,178 | 1,178 | 1,165 | 1,169 | 2,465,000 | 584.50 |
| 2004-11-19 | 1,177 | 1,178 | 1,172 | 1,174 | 2,616,000 | 587 |
| 2004-11-18 | 1,171 | 1,175 | 1,157 | 1,161 | 3,118,000 | 580.50 |
| 2004-11-17 | 1,175 | 1,177 | 1,170 | 1,170 | 1,925,000 | 585 |
| 2004-11-16 | 1,190 | 1,191 | 1,172 | 1,172 | 1,819,000 | 586 |
| 2004-11-15 | 1,180 | 1,185 | 1,173 | 1,185 | 3,174,000 | 592.50 |
| 2004-11-12 | 1,151 | 1,172 | 1,151 | 1,171 | 4,042,000 | 585.50 |
| 2004-11-11 | 1,186 | 1,196 | 1,154 | 1,158 | 4,946,000 | 579 |
| 2004-11-10 | 1,191 | 1,199 | 1,191 | 1,196 | 717,000 | 598 |
| 2004-11-09 | 1,196 | 1,200 | 1,191 | 1,195 | 804,000 | 597.50 |
| 2004-11-08 | 1,205 | 1,205 | 1,193 | 1,194 | 1,161,000 | 597 |
| 2004-11-05 | 1,214 | 1,214 | 1,199 | 1,204 | 1,355,000 | 602 |
| 2004-11-04 | 1,208 | 1,209 | 1,201 | 1,201 | 1,051,000 | 600.50 |
| 2004-11-02 | 1,191 | 1,202 | 1,185 | 1,202 | 1,854,000 | 601 |
| 2004-11-01 | 1,180 | 1,185 | 1,177 | 1,185 | 1,532,000 | 592.50 |
| 2004-10-29 | 1,180 | 1,180 | 1,173 | 1,174 | 1,235,000 | 587 |
| 2004-10-28 | 1,184 | 1,186 | 1,173 | 1,181 | 1,830,000 | 590.50 |
| 2004-10-27 | 1,174 | 1,176 | 1,162 | 1,168 | 2,475,000 | 584 |
| 2004-10-26 | 1,177 | 1,182 | 1,168 | 1,173 | 2,476,000 | 586.50 |
| 2004-10-25 | 1,182 | 1,192 | 1,172 | 1,184 | 2,819,000 | 592 |
| 2004-10-22 | 1,211 | 1,215 | 1,202 | 1,202 | 2,516,000 | 601 |
| 2004-10-21 | 1,224 | 1,224 | 1,209 | 1,217 | 2,310,000 | 608.50 |
| 2004-10-20 | 1,222 | 1,224 | 1,211 | 1,222 | 2,078,000 | 611 |
| 2004-10-19 | 1,218 | 1,224 | 1,216 | 1,223 | 1,479,000 | 611.50 |
| 2004-10-18 | 1,219 | 1,220 | 1,210 | 1,214 | 1,211,000 | 607 |
| 2004-10-15 | 1,212 | 1,218 | 1,209 | 1,217 | 2,344,000 | 608.50 |
| 2004-10-14 | 1,226 | 1,226 | 1,215 | 1,216 | 1,889,000 | 608 |
| 2004-10-13 | 1,222 | 1,228 | 1,222 | 1,227 | 1,679,000 | 613.50 |
| 2004-10-12 | 1,230 | 1,232 | 1,219 | 1,223 | 1,920,000 | 611.50 |
| 2004-10-08 | 1,223 | 1,230 | 1,218 | 1,228 | 4,456,000 | 614 |
| 2004-10-07 | 1,243 | 1,246 | 1,233 | 1,243 | 4,285,000 | 621.50 |
| 2004-10-06 | 1,251 | 1,251 | 1,240 | 1,247 | 2,794,000 | 623.50 |
| 2004-10-05 | 1,247 | 1,251 | 1,236 | 1,250 | 4,564,000 | 625 |
| 2004-10-04 | 1,256 | 1,258 | 1,244 | 1,255 | 3,728,000 | 627.50 |
| 2004-10-01 | 1,252 | 1,264 | 1,252 | 1,262 | 990,000 | 631 |
| 2004-09-30 | 1,263 | 1,270 | 1,257 | 1,260 | 2,068,000 | 630 |
| 2004-09-29 | 1,254 | 1,268 | 1,250 | 1,252 | 2,856,000 | 626 |
| 2004-09-28 | 1,241 | 1,254 | 1,238 | 1,254 | 2,411,000 | 627 |
| 2004-09-27 | 1,225 | 1,244 | 1,223 | 1,240 | 2,372,000 | 620 |
| 2004-09-24 | 1,242 | 1,242 | 1,219 | 1,228 | 2,356,000 | 614 |
| 2004-09-22 | 1,247 | 1,247 | 1,230 | 1,245 | 1,953,000 | 622.50 |
| 2004-09-21 | 1,240 | 1,250 | 1,239 | 1,247 | 1,944,000 | 623.50 |
| 2004-09-17 | 1,239 | 1,242 | 1,232 | 1,239 | 3,587,000 | 619.50 |
| 2004-09-16 | 1,216 | 1,234 | 1,215 | 1,231 | 2,719,000 | 615.50 |
| 2004-09-15 | 1,220 | 1,221 | 1,211 | 1,211 | 1,634,000 | 605.50 |
| 2004-09-14 | 1,222 | 1,226 | 1,218 | 1,220 | 1,429,000 | 610 |
| 2004-09-13 | 1,223 | 1,228 | 1,220 | 1,225 | 1,471,000 | 612.50 |
| 2004-09-10 | 1,215 | 1,226 | 1,207 | 1,217 | 6,452,000 | 608.50 |
| 2004-09-09 | 1,226 | 1,234 | 1,225 | 1,227 | 2,402,000 | 613.50 |
| 2004-09-08 | 1,235 | 1,237 | 1,224 | 1,226 | 2,321,000 | 613 |
| 2004-09-07 | 1,247 | 1,248 | 1,227 | 1,236 | 2,227,000 | 618 |
| 2004-09-06 | 1,231 | 1,245 | 1,230 | 1,240 | 1,485,000 | 620 |
| 2004-09-03 | 1,236 | 1,238 | 1,224 | 1,225 | 1,665,000 | 612.50 |
| 2004-09-02 | 1,235 | 1,239 | 1,231 | 1,236 | 1,176,000 | 618 |
| 2004-09-01 | 1,238 | 1,244 | 1,238 | 1,240 | 874,000 | 620 |
| 2004-08-31 | 1,247 | 1,248 | 1,234 | 1,234 | 908,000 | 617 |
| 2004-08-30 | 1,253 | 1,254 | 1,244 | 1,248 | 871,000 | 624 |
| 2004-08-27 | 1,250 | 1,251 | 1,247 | 1,251 | 1,310,000 | 625.50 |
| 2004-08-26 | 1,252 | 1,252 | 1,241 | 1,245 | 1,153,000 | 622.50 |
| 2004-08-25 | 1,230 | 1,249 | 1,227 | 1,248 | 1,869,000 | 624 |
| 2004-08-24 | 1,225 | 1,228 | 1,219 | 1,228 | 1,563,000 | 614 |
| 2004-08-23 | 1,225 | 1,230 | 1,223 | 1,225 | 1,391,000 | 612.50 |
| 2004-08-20 | 1,223 | 1,227 | 1,214 | 1,219 | 2,434,000 | 609.50 |
| 2004-08-19 | 1,229 | 1,235 | 1,225 | 1,233 | 1,501,000 | 616.50 |
| 2004-08-18 | 1,225 | 1,235 | 1,219 | 1,227 | 1,601,000 | 613.50 |
| 2004-08-17 | 1,227 | 1,231 | 1,217 | 1,225 | 1,867,000 | 612.50 |
| 2004-08-16 | 1,221 | 1,231 | 1,214 | 1,224 | 2,190,000 | 612 |
| 2004-08-13 | 1,235 | 1,246 | 1,224 | 1,227 | 3,502,000 | 613.50 |
| 2004-08-12 | 1,256 | 1,263 | 1,252 | 1,253 | 1,592,000 | 626.50 |
| 2004-08-11 | 1,258 | 1,259 | 1,246 | 1,255 | 2,980,000 | 627.50 |
| 2004-08-10 | 1,268 | 1,268 | 1,255 | 1,260 | 1,566,000 | 630 |
| 2004-08-09 | 1,260 | 1,273 | 1,257 | 1,267 | 1,029,000 | 633.50 |
| 2004-08-06 | 1,270 | 1,275 | 1,256 | 1,265 | 1,368,000 | 632.50 |
| 2004-08-05 | 1,281 | 1,292 | 1,279 | 1,284 | 1,793,000 | 642 |
| 2004-08-04 | 1,285 | 1,295 | 1,279 | 1,285 | 1,081,000 | 642.50 |
| 2004-08-03 | 1,296 | 1,296 | 1,278 | 1,285 | 1,095,000 | 642.50 |
| 2004-08-02 | 1,307 | 1,307 | 1,287 | 1,301 | 988,000 | 650.50 |
| 2004-07-30 | 1,281 | 1,307 | 1,281 | 1,295 | 1,921,000 | 647.50 |
| 2004-07-29 | 1,300 | 1,301 | 1,287 | 1,292 | 1,419,000 | 646 |
| 2004-07-28 | 1,320 | 1,320 | 1,304 | 1,310 | 2,124,000 | 655 |
| 2004-07-27 | 1,279 | 1,301 | 1,278 | 1,296 | 3,613,000 | 648 |
| 2004-07-26 | 1,322 | 1,330 | 1,318 | 1,319 | 1,427,000 | 659.50 |
| 2004-07-23 | 1,329 | 1,339 | 1,325 | 1,336 | 1,483,000 | 668 |
| 2004-07-22 | 1,317 | 1,335 | 1,317 | 1,330 | 1,140,000 | 665 |
| 2004-07-21 | 1,334 | 1,342 | 1,331 | 1,335 | 1,212,000 | 667.50 |
| 2004-07-20 | 1,320 | 1,333 | 1,311 | 1,333 | 1,596,000 | 666.50 |
| 2004-07-16 | 1,317 | 1,326 | 1,317 | 1,319 | 1,489,000 | 659.50 |
| 2004-07-15 | 1,335 | 1,335 | 1,312 | 1,326 | 1,281,000 | 663 |
| 2004-07-14 | 1,338 | 1,345 | 1,325 | 1,325 | 3,344,000 | 662.50 |
| 2004-07-13 | 1,319 | 1,333 | 1,314 | 1,333 | 1,595,000 | 666.50 |
| 2004-07-12 | 1,310 | 1,323 | 1,303 | 1,322 | 1,977,000 | 661 |
| 2004-07-09 | 1,293 | 1,309 | 1,293 | 1,303 | 2,775,000 | 651.50 |
| 2004-07-08 | 1,323 | 1,330 | 1,306 | 1,313 | 2,306,000 | 656.50 |
| 2004-07-07 | 1,318 | 1,337 | 1,311 | 1,333 | 3,527,000 | 666.50 |
| 2004-07-06 | 1,313 | 1,327 | 1,312 | 1,317 | 2,814,000 | 658.50 |
| 2004-07-05 | 1,308 | 1,313 | 1,297 | 1,306 | 2,823,000 | 653 |
| 2004-07-02 | 1,313 | 1,315 | 1,300 | 1,306 | 2,063,000 | 653 |
| 2004-07-01 | 1,320 | 1,330 | 1,320 | 1,320 | 2,714,000 | 660 |
| 2004-06-30 | 1,320 | 1,320 | 1,307 | 1,314 | 2,525,000 | 657 |
| 2004-06-29 | 1,315 | 1,315 | 1,307 | 1,313 | 2,580,000 | 656.50 |
| 2004-06-28 | 1,310 | 1,315 | 1,300 | 1,303 | 1,655,000 | 651.50 |
| 2004-06-25 | 1,320 | 1,323 | 1,284 | 1,290 | 3,563,000 | 645 |
| 2004-06-24 | 1,315 | 1,315 | 1,297 | 1,310 | 4,370,000 | 655 |
| 2004-06-23 | 1,292 | 1,306 | 1,278 | 1,283 | 6,270,000 | 641.50 |
| 2004-06-22 | 1,251 | 1,264 | 1,243 | 1,263 | 2,161,000 | 631.50 |
| 2004-06-21 | 1,243 | 1,258 | 1,237 | 1,253 | 2,021,000 | 626.50 |
| 2004-06-18 | 1,242 | 1,244 | 1,225 | 1,225 | 1,628,000 | 612.50 |
| 2004-06-17 | 1,246 | 1,250 | 1,236 | 1,246 | 2,525,000 | 623 |
| 2004-06-16 | 1,217 | 1,245 | 1,214 | 1,245 | 3,614,000 | 622.50 |
| 2004-06-15 | 1,232 | 1,232 | 1,214 | 1,217 | 2,821,000 | 608.50 |
| 2004-06-14 | 1,238 | 1,239 | 1,230 | 1,231 | 1,848,000 | 615.50 |
| 2004-06-11 | 1,240 | 1,242 | 1,234 | 1,235 | 4,322,000 | 617.50 |
| 2004-06-10 | 1,231 | 1,245 | 1,230 | 1,242 | 3,491,000 | 621 |
| 2004-06-09 | 1,244 | 1,249 | 1,234 | 1,235 | 2,936,000 | 617.50 |
| 2004-06-08 | 1,255 | 1,257 | 1,239 | 1,248 | 2,020,000 | 624 |
| 2004-06-07 | 1,245 | 1,256 | 1,242 | 1,250 | 2,362,000 | 625 |
| 2004-06-04 | 1,238 | 1,242 | 1,230 | 1,235 | 2,139,000 | 617.50 |
| 2004-06-03 | 1,239 | 1,249 | 1,225 | 1,226 | 2,225,000 | 613 |
| 2004-06-02 | 1,249 | 1,252 | 1,234 | 1,244 | 1,918,000 | 622 |
| 2004-06-01 | 1,248 | 1,258 | 1,242 | 1,244 | 2,416,000 | 622 |
| 2004-05-31 | 1,267 | 1,274 | 1,245 | 1,252 | 2,531,000 | 626 |
| 2004-05-28 | 1,281 | 1,282 | 1,267 | 1,270 | 2,163,000 | 635 |
| 2004-05-27 | 1,279 | 1,283 | 1,272 | 1,280 | 1,013,000 | 640 |
| 2004-05-26 | 1,269 | 1,285 | 1,268 | 1,276 | 2,171,000 | 638 |
| 2004-05-25 | 1,266 | 1,266 | 1,251 | 1,255 | 2,921,000 | 627.50 |
| 2004-05-24 | 1,268 | 1,277 | 1,254 | 1,265 | 2,187,000 | 632.50 |
| 2004-05-21 | 1,250 | 1,261 | 1,250 | 1,256 | 2,670,000 | 628 |
| 2004-05-20 | 1,255 | 1,258 | 1,240 | 1,249 | 3,357,000 | 624.50 |
| 2004-05-19 | 1,262 | 1,270 | 1,255 | 1,269 | 2,411,000 | 634.50 |
| 2004-05-18 | 1,252 | 1,270 | 1,252 | 1,261 | 2,755,000 | 630.50 |
| 2004-05-17 | 1,279 | 1,280 | 1,246 | 1,250 | 4,135,000 | 625 |
| 2004-05-14 | 1,263 | 1,268 | 1,250 | 1,262 | 3,191,000 | 631 |
| 2004-05-13 | 1,243 | 1,256 | 1,223 | 1,223 | 2,794,000 | 611.50 |
| 2004-05-12 | 1,224 | 1,232 | 1,212 | 1,231 | 2,720,000 | 615.50 |
| 2004-05-11 | 1,210 | 1,236 | 1,205 | 1,234 | 3,117,000 | 617 |
| 2004-05-10 | 1,247 | 1,268 | 1,240 | 1,240 | 3,016,000 | 620 |
| 2004-05-07 | 1,282 | 1,286 | 1,247 | 1,247 | 2,444,000 | 623.50 |
| 2004-05-06 | 1,308 | 1,308 | 1,293 | 1,294 | 2,349,000 | 647 |
| 2004-04-30 | 1,303 | 1,303 | 1,251 | 1,291 | 2,666,000 | 645.50 |
| 2004-04-28 | 1,306 | 1,313 | 1,303 | 1,303 | 2,294,000 | 651.50 |
| 2004-04-27 | 1,326 | 1,329 | 1,302 | 1,304 | 2,325,000 | 652 |
| 2004-04-26 | 1,317 | 1,343 | 1,317 | 1,326 | 3,499,000 | 663 |
| 2004-04-23 | 1,310 | 1,317 | 1,308 | 1,315 | 2,229,000 | 657.50 |
| 2004-04-22 | 1,310 | 1,321 | 1,304 | 1,310 | 3,124,000 | 655 |
| 2004-04-21 | 1,308 | 1,318 | 1,290 | 1,299 | 4,377,000 | 649.50 |
| 2004-04-20 | 1,332 | 1,335 | 1,314 | 1,319 | 2,612,000 | 659.50 |
| 2004-04-19 | 1,359 | 1,370 | 1,339 | 1,346 | 3,458,000 | 673 |
| 2004-04-16 | 1,317 | 1,343 | 1,305 | 1,339 | 2,873,000 | 669.50 |
| 2004-04-15 | 1,335 | 1,341 | 1,295 | 1,313 | 5,308,000 | 656.50 |
| 2004-04-14 | 1,291 | 1,333 | 1,290 | 1,320 | 7,401,000 | 660 |
| 2004-04-13 | 1,270 | 1,277 | 1,268 | 1,271 | 2,012,000 | 635.50 |
| 2004-04-12 | 1,273 | 1,275 | 1,264 | 1,266 | 1,944,000 | 633 |
| 2004-04-09 | 1,270 | 1,277 | 1,262 | 1,274 | 4,123,000 | 637 |
| 2004-04-08 | 1,256 | 1,270 | 1,247 | 1,264 | 4,114,000 | 632 |
| 2004-04-07 | 1,242 | 1,259 | 1,241 | 1,247 | 4,332,000 | 623.50 |
| 2004-04-06 | 1,244 | 1,244 | 1,236 | 1,241 | 2,592,000 | 620.50 |
| 2004-04-05 | 1,242 | 1,244 | 1,231 | 1,238 | 3,043,000 | 619 |
| 2004-04-02 | 1,224 | 1,233 | 1,221 | 1,226 | 1,905,000 | 613 |
| 2004-04-01 | 1,240 | 1,243 | 1,218 | 1,219 | 3,106,000 | 609.50 |
| 2004-03-31 | 1,244 | 1,244 | 1,234 | 1,240 | 1,833,000 | 620 |
| 2004-03-30 | 1,240 | 1,244 | 1,227 | 1,238 | 2,305,000 | 619 |
| 2004-03-29 | 1,244 | 1,249 | 1,232 | 1,236 | 2,319,000 | 618 |
| 2004-03-26 | 1,237 | 1,262 | 1,235 | 1,244 | 4,642,000 | 622 |
| 2004-03-25 | 1,213 | 1,233 | 1,210 | 1,233 | 3,515,000 | 616.50 |
| 2004-03-24 | 1,213 | 1,214 | 1,203 | 1,208 | 3,349,000 | 604 |
| 2004-03-23 | 1,201 | 1,216 | 1,200 | 1,215 | 3,124,000 | 607.50 |
| 2004-03-22 | 1,217 | 1,225 | 1,202 | 1,209 | 3,198,000 | 604.50 |
| 2004-03-19 | 1,214 | 1,230 | 1,208 | 1,217 | 3,496,000 | 608.50 |
| 2004-03-18 | 1,219 | 1,223 | 1,202 | 1,204 | 3,423,000 | 602 |
| 2004-03-17 | 1,201 | 1,218 | 1,201 | 1,214 | 1,764,000 | 607 |
| 2004-03-16 | 1,206 | 1,214 | 1,197 | 1,200 | 3,591,000 | 600 |
| 2004-03-15 | 1,225 | 1,229 | 1,212 | 1,214 | 1,793,000 | 607 |
| 2004-03-12 | 1,234 | 1,239 | 1,210 | 1,221 | 5,167,000 | 610.50 |
| 2004-03-11 | 1,239 | 1,241 | 1,223 | 1,234 | 2,566,000 | 617 |
| 2004-03-10 | 1,230 | 1,245 | 1,218 | 1,240 | 4,520,000 | 620 |
| 2004-03-09 | 1,218 | 1,230 | 1,216 | 1,223 | 3,082,000 | 611.50 |
| 2004-03-08 | 1,215 | 1,225 | 1,212 | 1,220 | 2,711,000 | 610 |
| 2004-03-05 | 1,206 | 1,210 | 1,196 | 1,210 | 2,808,000 | 605 |
| 2004-03-04 | 1,203 | 1,212 | 1,202 | 1,204 | 2,926,000 | 602 |
| 2004-03-03 | 1,215 | 1,217 | 1,203 | 1,204 | 2,342,000 | 602 |
| 2004-03-02 | 1,205 | 1,217 | 1,202 | 1,215 | 3,021,000 | 607.50 |
| 2004-03-01 | 1,194 | 1,200 | 1,188 | 1,197 | 3,065,000 | 598.50 |
| 2004-02-27 | 1,194 | 1,200 | 1,190 | 1,191 | 2,304,000 | 595.50 |
| 2004-02-26 | 1,196 | 1,196 | 1,190 | 1,190 | 1,107,000 | 595 |
| 2004-02-25 | 1,182 | 1,197 | 1,182 | 1,186 | 1,745,000 | 593 |
| 2004-02-24 | 1,185 | 1,189 | 1,179 | 1,182 | 2,167,000 | 591 |
| 2004-02-23 | 1,179 | 1,186 | 1,179 | 1,179 | 1,602,000 | 589.50 |
| 2004-02-20 | 1,185 | 1,188 | 1,175 | 1,178 | 2,383,000 | 589 |
| 2004-02-19 | 1,189 | 1,193 | 1,179 | 1,191 | 2,007,000 | 595.50 |
| 2004-02-18 | 1,196 | 1,201 | 1,190 | 1,192 | 1,797,000 | 596 |
| 2004-02-17 | 1,200 | 1,212 | 1,195 | 1,198 | 2,223,000 | 599 |
| 2004-02-16 | 1,200 | 1,205 | 1,195 | 1,198 | 1,712,000 | 599 |
| 2004-02-13 | 1,190 | 1,212 | 1,190 | 1,206 | 1,501,000 | 603 |
| 2004-02-12 | 1,205 | 1,212 | 1,200 | 1,200 | 1,533,000 | 600 |
| 2004-02-10 | 1,179 | 1,204 | 1,179 | 1,197 | 1,283,000 | 598.50 |
| 2004-02-09 | 1,189 | 1,196 | 1,177 | 1,180 | 1,875,000 | 590 |
| 2004-02-06 | 1,197 | 1,197 | 1,184 | 1,191 | 1,351,000 | 595.50 |
| 2004-02-05 | 1,189 | 1,196 | 1,185 | 1,194 | 2,182,000 | 597 |
| 2004-02-04 | 1,205 | 1,205 | 1,190 | 1,196 | 1,404,000 | 598 |
| 2004-02-03 | 1,197 | 1,207 | 1,188 | 1,205 | 2,334,000 | 602.50 |
| 2004-02-02 | 1,195 | 1,204 | 1,190 | 1,197 | 1,624,000 | 598.50 |
| 2004-01-30 | 1,188 | 1,199 | 1,183 | 1,185 | 1,563,000 | 592.50 |
| 2004-01-29 | 1,181 | 1,202 | 1,181 | 1,198 | 2,093,000 | 599 |
| 2004-01-28 | 1,190 | 1,192 | 1,182 | 1,187 | 1,578,000 | 593.50 |
| 2004-01-27 | 1,200 | 1,207 | 1,194 | 1,194 | 1,279,000 | 597 |
| 2004-01-26 | 1,196 | 1,209 | 1,195 | 1,206 | 1,918,000 | 603 |
| 2004-01-23 | 1,181 | 1,202 | 1,181 | 1,194 | 1,566,000 | 597 |
| 2004-01-22 | 1,190 | 1,195 | 1,182 | 1,188 | 2,018,000 | 594 |
| 2004-01-21 | 1,179 | 1,185 | 1,179 | 1,182 | 2,191,000 | 591 |
| 2004-01-20 | 1,182 | 1,189 | 1,176 | 1,182 | 2,474,000 | 591 |
| 2004-01-19 | 1,186 | 1,195 | 1,182 | 1,189 | 1,636,000 | 594.50 |
| 2004-01-16 | 1,181 | 1,194 | 1,181 | 1,194 | 1,300,000 | 597 |
| 2004-01-15 | 1,202 | 1,202 | 1,181 | 1,183 | 2,151,000 | 591.50 |
| 2004-01-14 | 1,206 | 1,208 | 1,190 | 1,190 | 2,209,000 | 595 |
| 2004-01-13 | 1,200 | 1,206 | 1,199 | 1,200 | 2,286,000 | 600 |
| 2004-01-09 | 1,206 | 1,209 | 1,195 | 1,196 | 4,025,000 | 598 |
| 2004-01-08 | 1,224 | 1,234 | 1,211 | 1,215 | 1,899,000 | 607.50 |
| 2004-01-07 | 1,234 | 1,236 | 1,218 | 1,232 | 1,922,000 | 616 |
| 2004-01-06 | 1,233 | 1,239 | 1,225 | 1,228 | 2,021,000 | 614 |
| 2004-01-05 | 1,236 | 1,240 | 1,227 | 1,230 | 1,200,000 | 615 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株